5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
+30.29%
6 MONTH PERFORMANCE
+52.44%
YEAR-TO-DATE PERFORMANCE
+25.03%
1 YEAR PERFORMANCE
+16.55%
Flowserve Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.00 | $71.89 (1.25%) | $72.68 | $70.63 | 1.66 M | $9.37 B |
| 12/03/2025 | $70.39 | $70.90 (0.72%) | $72.06 | $69.19 | 1.95 M | $9.24 B |
| 12/02/2025 | $71.21 | $69.96 (-1.76%) | $71.62 | $69.89 | 1.21 M | $9.12 B |
| 12/01/2025 | $70.52 | $70.87 (0.5%) | $71.51 | $70.04 | 1.19 M | $9.24 B |
| 11/28/2025 | $70.99 | $71.35 (0.51%) | $71.74 | $70.51 | 448.50 K | $9.30 B |
| 11/26/2025 | $70.35 | $70.56 (0.3%) | $71.71 | $69.80 | 925.03 K | $9.20 B |
| 11/25/2025 | $68.92 | $70.30 (2%) | $70.48 | $68.62 | 1.15 M | $9.16 B |
| 11/24/2025 | $67.83 | $68.77 (1.39%) | $69.10 | $67.51 | 1.81 M | $8.96 B |
| 11/21/2025 | $65.97 | $67.75 (2.7%) | $67.79 | $65.47 | 1.34 M | $8.83 B |
| 11/20/2025 | $68.64 | $66.06 (-3.76%) | $69.18 | $65.68 | 1.88 M | $8.61 B |
| 11/19/2025 | $65.52 | $67.34 (2.78%) | $67.64 | $65.42 | 2.00 M | $8.78 B |
| 11/18/2025 | $64.91 | $65.54 (0.97%) | $66.31 | $64.77 | 2.03 M | $8.54 B |
| 11/17/2025 | $67.13 | $65.62 (-2.25%) | $67.59 | $65.37 | 1.73 M | $8.55 B |
| 11/14/2025 | $65.24 | $67.16 (2.94%) | $68.09 | $64.69 | 1.88 M | $8.75 B |
| 11/13/2025 | $69.68 | $68.00 (-2.41%) | $70.36 | $67.75 | 1.88 M | $8.86 B |
| 11/12/2025 | $69.50 | $69.95 (0.65%) | $70.58 | $69.14 | 1.22 M | $9.12 B |
| 11/11/2025 | $69.51 | $69.38 (-0.19%) | $70.09 | $69.22 | 1.02 M | $9.04 B |
| 11/10/2025 | $70.60 | $69.70 (-1.27%) | $71.24 | $69.00 | 1.32 M | $9.08 B |
| 11/07/2025 | $68.83 | $69.24 (0.6%) | $69.73 | $67.52 | 1.68 M | $9.02 B |
| 11/06/2025 | $70.22 | $69.56 (-0.94%) | $70.83 | $69.05 | 1.47 M | $9.06 B |
| 11/05/2025 | $70.13 | $69.90 (-0.33%) | $71.00 | $69.61 | 2.49 M | $9.11 B |
| 11/04/2025 | $70.23 | $69.53 (-1%) | $71.19 | $68.96 | 2.57 M | $9.06 B |
| 11/03/2025 | $68.80 | $71.85 (4.43%) | $72.08 | $67.99 | 3.72 M | $9.36 B |
| 10/31/2025 | $67.62 | $68.25 (0.93%) | $68.56 | $67.08 | 2.79 M | $8.89 B |
| 10/30/2025 | $69.00 | $67.35 (-2.39%) | $69.57 | $66.89 | 4.67 M | $8.78 B |
| 10/29/2025 | $57.51 | $68.95 (19.89%) | $70.32 | $57.51 | 10.87 M | $8.99 B |
| 10/28/2025 | $53.19 | $52.66 (-1%) | $53.84 | $52.37 | 3.74 M | $6.86 B |
| 10/27/2025 | $53.77 | $52.82 (-1.77%) | $53.94 | $52.79 | 2.52 M | $6.88 B |
| 10/24/2025 | $53.23 | $53.40 (0.32%) | $53.51 | $52.84 | 1.52 M | $6.99 B |
| 10/23/2025 | $52.09 | $52.66 (1.09%) | $52.89 | $51.79 | 1.30 M | $6.89 B |
| 10/22/2025 | $52.32 | $51.77 (-1.05%) | $52.50 | $51.62 | 2.03 M | $6.77 B |
| 10/21/2025 | $50.97 | $52.13 (2.28%) | $52.34 | $50.97 | 1.20 M | $6.82 B |
| 10/20/2025 | $50.83 | $51.23 (0.79%) | $51.39 | $50.64 | 1.01 M | $6.70 B |
| 10/17/2025 | $50.08 | $50.53 (0.9%) | $50.60 | $49.74 | 1.07 M | $6.61 B |
| 10/16/2025 | $50.90 | $50.41 (-0.96%) | $51.07 | $49.78 | 1.69 M | $6.60 B |
| 10/15/2025 | $51.67 | $50.54 (-2.19%) | $51.67 | $49.10 | 3.28 M | $6.61 B |
| 10/14/2025 | $49.34 | $51.25 (3.87%) | $51.53 | $49.34 | 1.26 M | $6.71 B |
| 10/13/2025 | $50.05 | $50.20 (0.3%) | $50.55 | $49.68 | 1.24 M | $6.57 B |
| 10/10/2025 | $51.68 | $49.09 (-5.01%) | $51.75 | $48.71 | 2.61 M | $6.42 B |
| 10/09/2025 | $52.33 | $51.55 (-1.49%) | $52.67 | $51.24 | 1.96 M | $6.75 B |
| 10/08/2025 | $52.01 | $52.42 (0.79%) | $52.49 | $51.57 | 1.85 M | $6.86 B |
| 10/07/2025 | $52.66 | $52.01 (-1.23%) | $52.98 | $51.88 | 1.55 M | $6.81 B |
| 10/06/2025 | $53.28 | $52.48 (-1.5%) | $53.43 | $51.70 | 1.97 M | $6.87 B |
| 10/03/2025 | $52.97 | $52.77 (-0.38%) | $53.61 | $52.75 | 1.55 M | $6.90 B |
| 10/02/2025 | $53.07 | $52.90 (-0.32%) | $53.15 | $52.11 | 1.54 M | $6.92 B |
| 10/01/2025 | $52.74 | $52.74 (0%) | $53.12 | $52.50 | 1.62 M | $6.90 B |
| 09/30/2025 | $53.56 | $53.14 (-0.78%) | $53.81 | $52.63 | 1.87 M | $6.95 B |
| 09/29/2025 | $54.55 | $53.42 (-2.07%) | $54.55 | $53.22 | 1.34 M | $6.99 B |
| 09/26/2025 | $53.83 | $54.05 (0.41%) | $54.23 | $53.50 | 1.82 M | $7.07 B |
| 09/25/2025 | $54.54 | $53.66 (-1.61%) | $54.82 | $53.62 | 1.63 M | $7.02 B |
| 09/24/2025 | $56.63 | $55.37 (-2.22%) | $56.99 | $54.93 | 2.77 M | $7.24 B |
| 09/23/2025 | $57.23 | $56.41 (-1.43%) | $57.88 | $56.38 | 3.98 M | $7.38 B |
| 09/22/2025 | $56.51 | $56.80 (0.51%) | $57.12 | $56.09 | 1.53 M | $7.43 B |
| 09/19/2025 | $57.80 | $56.68 (-1.94%) | $57.80 | $56.04 | 3.63 M | $7.42 B |
| 09/18/2025 | $56.80 | $57.70 (1.58%) | $57.81 | $56.43 | 3.26 M | $7.55 B |
| 09/17/2025 | $56.30 | $56.24 (-0.11%) | $57.47 | $55.53 | 2.61 M | $7.36 B |
| 09/16/2025 | $56.59 | $56.25 (-0.6%) | $56.98 | $55.34 | 2.00 M | $7.36 B |
| 09/15/2025 | $56.53 | $56.51 (-0.04%) | $57.07 | $55.76 | 2.86 M | $7.39 B |
| 09/12/2025 | $56.70 | $56.26 (-0.78%) | $56.83 | $56.25 | 1.48 M | $7.36 B |
| 09/11/2025 | $56.31 | $56.66 (0.62%) | $57.57 | $56.24 | 4.10 M | $7.41 B |
| 09/10/2025 | $55.46 | $56.22 (1.37%) | $56.66 | $55.23 | 2.15 M | $7.36 B |
| 09/09/2025 | $55.59 | $55.22 (-0.67%) | $55.65 | $54.79 | 1.59 M | $7.23 B |
| 09/08/2025 | $55.46 | $55.65 (0.34%) | $56.06 | $54.85 | 1.58 M | $7.28 B |
| 09/05/2025 | $54.83 | $55.20 (0.67%) | $55.45 | $54.35 | 2.30 M | $7.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
